MANKIND

Mankind Pharma Limited

2178.8 +12.00 (0.55%)

L: 2150 H: 2189.9

Back to Option Chain

Historical option data for MANKIND
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MANKIND 30-DEC-2025 2150 CE
Delta: 0.64 Vega: 1.81 Theta: -1.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	2178.80	56.25 ₹ 12,656.25	5.55 1248.75	20.23	354 79,650	15 3,375	166 37,350
11 Dec	2166.80	47.95 ₹ 10,788.75	6.05 1361.25	16.32	442 99,450	8 1,800	149 33,525
10 Dec	2148.90	41.45 ₹ 9,326.25	-24.05 -5411.25	18.72	194 43,650	79 17,775	142 31,950
9 Dec	2180.40	65.5 ₹ 14,737.5	0 0.00	19.08	19 4,275	4 900	62 13,950
8 Dec	2185.50	67.9 ₹ 15,277.5	-20.1 -4522.50	17.78	52 11,700	14 3,150	58 13,050
5 Dec	2205.50	88 ₹ 19,800	-4.45 -1001.25	19.78	38 8,550	3 675	44 9,900
4 Dec	2206.30	92.65 ₹ 20,846.25	-1.5 -337.50	20.79	27 6,075	0 0	40 9,000
3 Dec	2205.60	90.1 ₹ 20,272.5	-10.1 -2272.50	21.48	703 1,58,175	27 6,075	40 9,000
2 Dec	2216.40	101.5 ₹ 22,837.5	-18.7 -4207.50	20.73	13 2,925	7 1,575	12 2,700
1 Dec	2229.80	120.2 ₹ 27,045	-6.55 -1473.75	21.86	8 1,800	3 675	5 1,125
28 Nov	2251.00	128.45 ₹ 28,901.25	3.65 821.25	-	0 0	0 0	0 0
27 Nov	2249.30	128.45 ₹ 28,901.25	3.65 821.25	-	0 0	0 0	0 0
26 Nov	2258.90	128.45 ₹ 28,901.25	3.65 821.25	-	0 0	1 225	0 0
25 Nov	2241.90	128.45 ₹ 28,901.25	3.65 821.25	16.44	3 675	0 0	1 225
24 Nov	2222.70	124.8 ₹ 28,080	-187.9 -42277.50	22.52	1 225	0 0	0 0
21 Nov	2242.10	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2239.50	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2223.10	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2226.90	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2247.00	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2267.10	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	312.7 ₹ 70,357.5	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2150 expiring on 30DEC2025

Delta for 2150 CE is 0.64

Historical price for 2150 CE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 56.25, which was 5.55 higher than the previous day. The implied volatity was 20.23, the open interest changed by 15 which increased total open position to 166

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 47.95, which was 6.05 higher than the previous day. The implied volatity was 16.32, the open interest changed by 8 which increased total open position to 149

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 41.45, which was -24.05 lower than the previous day. The implied volatity was 18.72, the open interest changed by 79 which increased total open position to 142

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 65.5, which was 0 lower than the previous day. The implied volatity was 19.08, the open interest changed by 4 which increased total open position to 62

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 67.9, which was -20.1 lower than the previous day. The implied volatity was 17.78, the open interest changed by 14 which increased total open position to 58

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 88, which was -4.45 lower than the previous day. The implied volatity was 19.78, the open interest changed by 3 which increased total open position to 44

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 92.65, which was -1.5 lower than the previous day. The implied volatity was 20.79, the open interest changed by 0 which decreased total open position to 40

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 90.1, which was -10.1 lower than the previous day. The implied volatity was 21.48, the open interest changed by 27 which increased total open position to 40

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 101.5, which was -18.7 lower than the previous day. The implied volatity was 20.73, the open interest changed by 7 which increased total open position to 12

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 120.2, which was -6.55 lower than the previous day. The implied volatity was 21.86, the open interest changed by 3 which increased total open position to 5

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 128.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 128.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 128.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 128.45, which was 3.65 higher than the previous day. The implied volatity was 16.44, the open interest changed by 0 which decreased total open position to 1

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 124.8, which was -187.9 lower than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MANKIND was trading at 2247.00. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MANKIND was trading at 2267.10. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MANKIND was trading at 2257.00. The strike last trading price was 312.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MANKIND 30DEC2025 2150 PE
Delta: -0.34 Vega: 1.77 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	18.45 ₹ 4,151.25	-9.2 -2070.00	16.58	450 1,01,250	58 13,050	429 96,525
11 Dec	2166.80	29.05 ₹ 6,536.25	-9.05 -2036.25	21.22	228 51,300	45 10,125	369 83,025
10 Dec	2148.90	39.2 ₹ 8,820	14.4 3240.00	21.48	309 69,525	-8 -1,800	321 72,225
9 Dec	2180.40	25.8 ₹ 5,805	0.6 135.00	21.53	148 33,300	20 4,500	329 74,025
8 Dec	2185.50	24.75 ₹ 5,568.75	4.5 1012.50	21.48	299 67,275	10 2,250	306 68,850
5 Dec	2205.50	21.1 ₹ 4,747.5	-1.05 -236.25	21.24	65 14,625	0 0	294 66,150
4 Dec	2206.30	22.5 ₹ 5,062.5	-1.25 -281.25	21.93	106 23,850	-34 -7,650	291 65,475
3 Dec	2205.60	25.6 ₹ 5,760	1.15 258.75	22.13	921 2,07,225	101 22,725	323 72,675
2 Dec	2216.40	23.8 ₹ 5,355	3.65 821.25	23.13	45 10,125	-11 -2,475	222 49,950
1 Dec	2229.80	19.75 ₹ 4,443.75	1.3 292.50	23.24	59 13,275	16 3,600	232 52,200
28 Nov	2251.00	18.9 ₹ 4,252.5	-0.9 -202.50	23.55	53 11,925	-12 -2,700	216 48,600
27 Nov	2249.30	19.65 ₹ 4,421.25	2.95 663.75	23.55	65 14,625	2 450	231 51,975
26 Nov	2258.90	17.65 ₹ 3,971.25	-6.65 -1496.25	23.28	245 55,125	93 20,925	229 51,525
25 Nov	2241.90	24.3 ₹ 5,467.5	-6.7 -1507.50	25.26	135 30,375	27 6,075	135 30,375
24 Nov	2222.70	31 ₹ 6,975	3.8 855.00	25.75	58 13,050	29 6,525	108 24,300
21 Nov	2242.10	28.2 ₹ 6,345	-3.35 -753.75	25.06	54 12,150	31 6,975	80 18,000
20 Nov	2239.50	31.55 ₹ 7,098.75	-6.25 -1406.25	25.81	59 13,275	23 5,175	49 11,025
19 Nov	2223.10	37.8 ₹ 8,505	-2.35 -528.75	26.87	7 1,575	1 225	27 6,075
18 Nov	2226.90	40.95 ₹ 9,213.75	5.95 1338.75	27.49	11 2,475	4 900	25 5,625
17 Nov	2247.00	35 ₹ 7,875	1.55 348.75	27.11	10 2,250	7 1,575	20 4,500
14 Nov	2267.10	33.45 ₹ 7,526.25	-4.05 -911.25	28.53	2 450	1 225	13 2,925
13 Nov	2257.00	37.5 ₹ 8,437.5	3.85 866.25	29.08	15 3,375	11 2,475	11 2,475

For Mankind Pharma Limited - strike price 2150 expiring on 30DEC2025

Delta for 2150 PE is -0.34

Historical price for 2150 PE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 18.45, which was -9.2 lower than the previous day. The implied volatity was 16.58, the open interest changed by 58 which increased total open position to 429

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 29.05, which was -9.05 lower than the previous day. The implied volatity was 21.22, the open interest changed by 45 which increased total open position to 369

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 39.2, which was 14.4 higher than the previous day. The implied volatity was 21.48, the open interest changed by -8 which decreased total open position to 321

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 25.8, which was 0.6 higher than the previous day. The implied volatity was 21.53, the open interest changed by 20 which increased total open position to 329

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 24.75, which was 4.5 higher than the previous day. The implied volatity was 21.48, the open interest changed by 10 which increased total open position to 306

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 21.1, which was -1.05 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 294

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 22.5, which was -1.25 lower than the previous day. The implied volatity was 21.93, the open interest changed by -34 which decreased total open position to 291

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 25.6, which was 1.15 higher than the previous day. The implied volatity was 22.13, the open interest changed by 101 which increased total open position to 323

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 23.8, which was 3.65 higher than the previous day. The implied volatity was 23.13, the open interest changed by -11 which decreased total open position to 222

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 19.75, which was 1.3 higher than the previous day. The implied volatity was 23.24, the open interest changed by 16 which increased total open position to 232

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 18.9, which was -0.9 lower than the previous day. The implied volatity was 23.55, the open interest changed by -12 which decreased total open position to 216

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 19.65, which was 2.95 higher than the previous day. The implied volatity was 23.55, the open interest changed by 2 which increased total open position to 231

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 17.65, which was -6.65 lower than the previous day. The implied volatity was 23.28, the open interest changed by 93 which increased total open position to 229

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 24.3, which was -6.7 lower than the previous day. The implied volatity was 25.26, the open interest changed by 27 which increased total open position to 135

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 31, which was 3.8 higher than the previous day. The implied volatity was 25.75, the open interest changed by 29 which increased total open position to 108

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 28.2, which was -3.35 lower than the previous day. The implied volatity was 25.06, the open interest changed by 31 which increased total open position to 80

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 31.55, which was -6.25 lower than the previous day. The implied volatity was 25.81, the open interest changed by 23 which increased total open position to 49

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 37.8, which was -2.35 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 27

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 40.95, which was 5.95 higher than the previous day. The implied volatity was 27.49, the open interest changed by 4 which increased total open position to 25

On 17 Nov MANKIND was trading at 2247.00. The strike last trading price was 35, which was 1.55 higher than the previous day. The implied volatity was 27.11, the open interest changed by 7 which increased total open position to 20

On 14 Nov MANKIND was trading at 2267.10. The strike last trading price was 33.45, which was -4.05 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 13

On 13 Nov MANKIND was trading at 2257.00. The strike last trading price was 37.5, which was 3.85 higher than the previous day. The implied volatity was 29.08, the open interest changed by 11 which increased total open position to 11

Related Pages for MANKIND

MANKIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD